日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
18,950 |
19,085 |
18,750 |
18,835 |
-1.36% |
807,300 |
2024/3/27 |
19,135 |
19,240 |
18,940 |
19,095 |
-0.21% |
1,134,500 |
2024/3/26 |
18,815 |
19,235 |
18,775 |
19,135 |
+0.31% |
962,900 |
2024/3/25 |
19,465 |
19,530 |
19,070 |
19,075 |
-3.05% |
796,000 |
2024/3/22 |
19,855 |
19,965 |
19,460 |
19,675 |
-0.93% |
1,003,500 |
2024/3/21 |
19,945 |
20,035 |
19,730 |
19,860 |
+1.38% |
903,400 |
2024/3/19 |
19,180 |
19,595 |
19,085 |
19,590 |
+0.75% |
692,200 |
2024/3/18 |
19,085 |
19,510 |
18,980 |
19,445 |
+1.54% |
652,800 |
2024/3/15 |
18,870 |
19,190 |
18,870 |
19,150 |
+1.48% |
840,600 |
2024/3/14 |
18,775 |
18,920 |
18,675 |
18,870 |
-0.29% |
633,600 |
2024/3/13 |
18,915 |
19,155 |
18,735 |
18,925 |
+0.19% |
700,000 |
2024/3/12 |
19,030 |
19,030 |
18,650 |
18,890 |
-1.97% |
1,047,500 |
2024/3/11 |
19,500 |
19,550 |
19,010 |
19,270 |
-2.85% |
959,400 |
2024/3/8 |
19,775 |
20,055 |
19,545 |
19,835 |
+1.15% |
1,366,800 |
2024/3/7 |
19,595 |
19,965 |
19,550 |
19,610 |
+0.05% |
1,071,600 |
2024/3/6 |
19,530 |
19,705 |
19,465 |
19,600 |
-1.28% |
880,800 |
2024/3/5 |
19,460 |
20,010 |
19,455 |
19,855 |
+0.51% |
775,500 |
2024/3/4 |
19,805 |
20,095 |
19,735 |
19,755 |
-0.90% |
847,000 |
2024/3/1 |
19,500 |
19,940 |
19,485 |
19,935 |
+2.31% |
827,600 |
2024/2/29 |
19,020 |
19,625 |
18,975 |
19,485 |
+2.44% |
1,641,100 |
2024/2/28 |
19,250 |
19,270 |
18,845 |
19,020 |
-0.34% |
659,700 |
2024/2/27 |
19,065 |
19,520 |
19,040 |
19,085 |
-0.39% |
898,000 |
2024/2/26 |
18,800 |
19,220 |
18,750 |
19,160 |
+1.24% |
972,500 |
2024/2/22 |
18,550 |
18,945 |
18,425 |
18,925 |
+2.88% |
914,300 |
2024/2/21 |
18,230 |
18,510 |
18,075 |
18,395 |
-0.54% |
694,300 |
2024/2/20 |
18,360 |
18,545 |
18,235 |
18,495 |
+0.27% |
587,600 |
2024/2/19 |
18,580 |
18,675 |
18,395 |
18,445 |
-1.26% |
586,900 |
2024/2/16 |
18,590 |
18,915 |
18,320 |
18,680 |
+1.94% |
1,042,600 |
2024/2/15 |
18,215 |
18,375 |
17,910 |
18,325 |
+0.58% |
888,100 |
2024/2/14 |
18,215 |
18,255 |
17,915 |
18,220 |
-1.51% |
836,400 |
2024/2/13 |
18,150 |
18,565 |
18,090 |
18,500 |
+3.18% |
1,041,200 |
2024/2/9 |
18,135 |
18,200 |
17,930 |
17,930 |
-0.61% |
927,500 |
2024/2/8 |
18,420 |
18,425 |
17,950 |
18,040 |
-1.96% |
1,313,100 |
2024/2/7 |
18,105 |
18,475 |
18,070 |
18,400 |
+2.45% |
1,150,300 |
2024/2/6 |
17,970 |
18,150 |
17,950 |
17,960 |
-1.18% |
997,500 |
2024/2/5 |
18,500 |
18,500 |
17,880 |
18,175 |
-0.41% |
1,133,800 |
2024/2/2 |
18,990 |
19,050 |
18,035 |
18,250 |
-1.62% |
1,910,900 |
2024/2/1 |
18,800 |
18,980 |
18,200 |
18,550 |
-2.08% |
1,737,900 |
2024/1/31 |
18,700 |
18,965 |
18,520 |
18,945 |
+1.58% |
1,099,700 |
2024/1/30 |
18,690 |
18,755 |
18,585 |
18,650 |
+1.41% |
695,900 |
2024/1/29 |
18,155 |
18,390 |
18,045 |
18,390 |
+1.10% |
620,900 |
2024/1/26 |
18,450 |
18,560 |
18,150 |
18,190 |
-2.93% |
1,261,500 |
2024/1/25 |
18,335 |
18,765 |
18,310 |
18,740 |
+2.40% |
1,150,900 |
2024/1/24 |
18,715 |
18,770 |
18,275 |
18,300 |
-2.87% |
1,011,200 |
2024/1/23 |
18,665 |
19,145 |
18,640 |
18,840 |
+1.34% |
1,111,900 |
2024/1/22 |
18,505 |
18,590 |
18,340 |
18,590 |
+1.17% |
1,004,900 |
2024/1/19 |
18,375 |
18,585 |
18,155 |
18,375 |
+4.05% |
1,313,500 |
2024/1/18 |
17,540 |
17,790 |
17,455 |
17,660 |
-0.65% |
823,700 |
2024/1/17 |
18,020 |
18,265 |
17,750 |
17,775 |
-1.36% |
835,000 |
2024/1/16 |
18,120 |
18,200 |
17,915 |
18,020 |
-0.22% |
522,200 |
2024/1/15 |
18,025 |
18,150 |
17,860 |
18,060 |
-0.14% |
628,700 |
2024/1/12 |
18,410 |
18,445 |
18,045 |
18,085 |
+1.94% |
1,152,900 |
2024/1/11 |
17,715 |
17,770 |
17,530 |
17,740 |
+2.07% |
894,900 |
2024/1/10 |
16,925 |
17,440 |
16,925 |
17,380 |
+2.27% |
858,500 |
2024/1/9 |
17,250 |
17,455 |
16,990 |
16,995 |
+0.77% |
1,288,500 |
2024/1/5 |
16,995 |
17,005 |
16,760 |
16,865 |
-0.76% |
1,153,900 |
2024/1/4 |
17,330 |
17,330 |
16,960 |
16,995 |
-3.57% |
1,194,400 |
2023/12/29 |
17,800 |
17,900 |
17,515 |
17,625 |
-0.48% |
784,200 |
2023/12/28 |
17,500 |
17,780 |
17,480 |
17,710 |
+0.40% |
745,300 |
2023/12/27 |
17,635 |
17,770 |
17,505 |
17,640 |
+1.32% |
738,100 |
2023/12/26 |
17,455 |
17,545 |
17,300 |
17,410 |
-0.46% |
591,900 |
2023/12/25 |
17,225 |
17,530 |
17,185 |
17,490 |
+2.25% |
542,500 |
2023/12/22 |
17,160 |
17,225 |
16,950 |
17,105 |
+0.83% |
861,700 |
2023/12/21 |
16,855 |
17,025 |
16,830 |
16,965 |
-1.68% |
636,300 |
2023/12/20 |
17,170 |
17,380 |
17,160 |
17,255 |
+0.61% |
849,200 |
2023/12/19 |
16,910 |
17,150 |
16,760 |
17,150 |
+0.23% |
896,500 |
2023/12/18 |
16,980 |
17,120 |
16,935 |
17,110 |
+0.71% |
766,000 |
2023/12/15 |
16,985 |
17,015 |
16,860 |
16,990 |
+0.59% |
936,900 |
2023/12/14 |
16,995 |
17,095 |
16,730 |
16,890 |
-0.76% |
894,200 |
2023/12/13 |
16,870 |
17,030 |
16,760 |
17,020 |
+0.83% |
708,700 |
2023/12/12 |
17,100 |
17,245 |
16,835 |
16,880 |
-0.24% |
785,300 |
2023/12/11 |
16,840 |
17,075 |
16,755 |
16,920 |
+1.35% |
862,300 |
2023/12/8 |
16,515 |
16,770 |
16,385 |
16,695 |
+1.27% |
1,563,200 |
2023/12/7 |
16,480 |
16,580 |
16,210 |
16,485 |
-0.87% |
1,133,200 |
2023/12/6 |
16,380 |
16,670 |
16,250 |
16,630 |
+3.61% |
757,400 |
2023/12/5 |
16,290 |
16,405 |
16,000 |
16,050 |
-2.10% |
1,020,200 |
2023/12/4 |
16,365 |
16,460 |
16,325 |
16,395 |
-0.43% |
530,500 |
2023/12/1 |
16,510 |
16,600 |
16,405 |
16,465 |
-1.20% |
676,500 |
2023/11/30 |
16,615 |
16,690 |
16,495 |
16,665 |
+0.36% |
1,097,600 |
2023/11/29 |
16,460 |
16,735 |
16,425 |
16,605 |
+0.73% |
602,900 |
2023/11/28 |
16,260 |
16,495 |
16,255 |
16,485 |
+0.49% |
810,200 |
2023/11/27 |
16,680 |
16,715 |
16,345 |
16,405 |
-1.62% |
727,900 |
2023/11/24 |
16,755 |
16,850 |
16,610 |
16,675 |
+0.45% |
701,600 |
2023/11/22 |
16,515 |
16,725 |
16,480 |
16,600 |
+0.42% |
622,000 |
2023/11/21 |
16,570 |
16,695 |
16,510 |
16,530 |
-0.30% |
722,400 |
2023/11/20 |
16,750 |
16,870 |
16,480 |
16,580 |
-2.10% |
978,900 |
2023/11/17 |
16,610 |
17,020 |
16,605 |
16,935 |
+3.42% |
1,939,800 |
2023/11/16 |
16,185 |
16,445 |
16,060 |
16,375 |
+1.55% |
1,251,200 |
2023/11/15 |
16,000 |
16,130 |
15,810 |
16,125 |
+4.71% |
1,213,000 |
2023/11/14 |
15,445 |
15,505 |
15,270 |
15,400 |
-0.06% |
541,600 |
2023/11/13 |
15,500 |
15,570 |
15,310 |
15,410 |
+0.65% |
856,400 |
2023/11/10 |
15,410 |
15,475 |
15,210 |
15,310 |
-1.86% |
1,014,700 |
2023/11/9 |
15,690 |
15,750 |
15,525 |
15,600 |
+0.94% |
929,300 |
2023/11/8 |
15,320 |
15,525 |
15,240 |
15,455 |
+0.91% |
1,063,500 |
2023/11/7 |
15,590 |
15,665 |
15,265 |
15,315 |
-2.42% |
1,031,500 |
2023/11/6 |
15,675 |
15,850 |
15,605 |
15,695 |
+2.55% |
1,251,700 |
2023/11/2 |
15,500 |
15,585 |
15,305 |
15,305 |
+1.22% |
1,364,900 |
2023/11/1 |
14,800 |
15,245 |
14,695 |
15,120 |
+5.48% |
1,448,000 |
2023/10/31 |
14,210 |
14,515 |
14,085 |
14,335 |
+0.07% |
1,559,400 |
2023/10/30 |
13,610 |
14,480 |
13,610 |
14,325 |
-1.17% |
3,976,500 |
2023/10/27 |
14,435 |
14,620 |
14,350 |
14,495 |
+0.59% |
1,102,700 |
2023/10/26 |
14,530 |
14,560 |
14,320 |
14,410 |
-3.13% |
1,143,300 |
2023/10/25 |
15,050 |
15,085 |
14,805 |
14,875 |
-0.77% |
839,700 |
2023/10/24 |
14,660 |
15,040 |
14,490 |
14,990 |
+3.38% |
1,255,500 |
2023/10/23 |
14,500 |
14,575 |
14,425 |
14,500 |
-0.79% |
813,600 |
2023/10/20 |
14,475 |
14,720 |
14,350 |
14,615 |
-0.54% |
1,112,600 |
2023/10/19 |
14,960 |
14,960 |
14,610 |
14,695 |
-4.17% |
1,265,700 |
2023/10/18 |
15,470 |
15,545 |
15,295 |
15,335 |
-0.78% |
841,700 |
2023/10/17 |
15,520 |
15,675 |
15,410 |
15,455 |
+1.61% |
724,000 |
2023/10/16 |
15,305 |
15,410 |
15,120 |
15,210 |
-2.69% |
785,200 |
2023/10/13 |
15,560 |
15,795 |
15,500 |
15,630 |
+0.26% |
1,108,400 |
2023/10/12 |
15,325 |
15,635 |
15,280 |
15,590 |
+1.27% |
1,077,100 |
2023/10/11 |
15,210 |
15,530 |
15,185 |
15,395 |
+1.92% |
1,312,300 |
2023/10/10 |
14,985 |
15,225 |
14,900 |
15,105 |
+1.10% |
1,641,000 |
2023/10/6 |
14,995 |
15,210 |
14,900 |
14,940 |
-1.29% |
1,008,900 |
2023/10/5 |
14,900 |
15,190 |
14,730 |
15,135 |
+1.54% |
992,900 |
2023/10/4 |
14,820 |
15,080 |
14,770 |
14,905 |
-0.40% |
1,073,200 |
2023/10/3 |
15,160 |
15,160 |
14,900 |
14,965 |
-1.29% |
987,800 |
2023/10/2 |
15,400 |
15,570 |
15,135 |
15,160 |
-1.08% |
957,500 |
2023/9/29 |
15,485 |
15,485 |
15,235 |
15,325 |
+0.96% |
1,431,800 |
2023/9/28 |
15,350 |
15,350 |
15,015 |
15,180 |
-1.46% |
1,156,300 |
2023/9/27 |
15,065 |
15,420 |
15,015 |
15,405 |
+0.79% |
1,049,700 |
2023/9/26 |
15,465 |
15,510 |
15,235 |
15,285 |
-0.88% |
743,500 |
|